Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Sep 2009 | HKD | 1.19 | 1.19 | 1.16 | 1.17 | 1.17 | -0.02 (-1.68%) | 1,178,000 |
23 Sep 2009 | HKD | 1.18 | 1.19 | 1.18 | 1.19 | 1.19 | -0.01 (-0.83%) | 222,600 |
22 Sep 2009 | HKD | 1.17 | 1.2 | 1.17 | 1.2 | 1.2 | 0.0 (0.0%) | 65,000 |
21 Sep 2009 | HKD | 1.16 | 1.2 | 1.16 | 1.2 | 1.2 | +0.03 (+2.56%) | 176,000 |
18 Sep 2009 | HKD | 1.18 | 1.18 | 1.17 | 1.17 | 1.17 | -0.01 (-0.85%) | 206,000 |
17 Sep 2009 | HKD | 1.18 | 1.2 | 1.18 | 1.18 | 1.18 | -0.01 (-0.84%) | 344,000 |
16 Sep 2009 | HKD | 1.23 | 1.23 | 1.19 | 1.19 | 1.19 | -0.01 (-0.83%) | 142,200 |
15 Sep 2009 | HKD | 1.2 | 1.2 | 1.2 | 1.2 | 1.2 | 0.0 (0.0%) | 320,800 |
14 Sep 2009 | HKD | 1.2 | 1.22 | 1.2 | 1.2 | 1.2 | 0.0 (0.0%) | 1,328,000 |
11 Sep 2009 | HKD | 1.19 | 1.2 | 1.18 | 1.2 | 1.2 | +0.02 (+1.69%) | 311,600 |
10 Sep 2009 | HKD | 1.2 | 1.2 | 1.17 | 1.18 | 1.18 | -0.04 (-3.28%) | 554,280 |
9 Sep 2009 | HKD | 1.17 | 1.22 | 1.17 | 1.22 | 1.22 | 0.0 (0.0%) | 2,849,200 |
8 Sep 2009 | HKD | 1.22 | 1.23 | 1.2 | 1.22 | 1.22 | -0.01 (-0.81%) | 3,577,400 |
7 Sep 2009 | HKD | 1.2 | 1.24 | 1.2 | 1.23 | 1.23 | +0.02 (+1.65%) | 3,217,280 |
4 Sep 2009 | HKD | 1.25 | 1.25 | 1.2 | 1.21 | 1.21 | +0.02 (+1.68%) | 1,489,200 |
3 Sep 2009 | HKD | 1.16 | 1.2 | 1.16 | 1.19 | 1.19 | +0.02 (+1.71%) | 547,500 |
2 Sep 2009 | HKD | 1.19 | 1.19 | 1.17 | 1.17 | 1.17 | -0.02 (-1.68%) | 708,000 |
1 Sep 2009 | HKD | 1.19 | 1.2 | 1.18 | 1.19 | 1.19 | +0.01 (+0.85%) | 1,156,000 |
31 Aug 2009 | HKD | 1.18 | 1.2 | 1.18 | 1.18 | 1.18 | +0.01 (+0.85%) | 1,784,500 |
28 Aug 2009 | HKD | 1.24 | 1.24 | 1.15 | 1.17 | 1.17 | -0.02 (-1.68%) | 1,500,000 |
27 Aug 2009 | HKD | 1.16 | 1.2 | 1.16 | 1.19 | 1.19 | +0.03 (+2.59%) | 944,000 |
26 Aug 2009 | HKD | 1.1 | 1.2 | 1.1 | 1.16 | 1.16 | +0.06 (+5.45%) | 3,744,300 |
25 Aug 2009 | HKD | 1.1 | 1.11 | 1.08 | 1.1 | 1.1 | -0.01 (-0.90%) | 1,496,000 |
24 Aug 2009 | HKD | 1.07 | 1.12 | 1.07 | 1.11 | 1.11 | +0.05 (+4.72%) | 2,153,600 |
21 Aug 2009 | HKD | 1.04 | 1.06 | 1.04 | 1.06 | 1.06 | +0.01 (+0.95%) | 740,000 |
20 Aug 2009 | HKD | 1.05 | 1.06 | 1.04 | 1.05 | 1.05 | +0.01 (+0.96%) | 1,072,000 |
19 Aug 2009 | HKD | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -0.02 (-1.89%) | 432,000 |
18 Aug 2009 | HKD | 1.05 | 1.1 | 1.04 | 1.06 | 1.06 | 0.0 (0.0%) | 3,723,200 |
17 Aug 2009 | HKD | 1.03 | 1.07 | 1.03 | 1.06 | 1.06 | +0.02 (+1.92%) | 1,540,000 |
14 Aug 2009 | HKD | 1.05 | 1.05 | 1.01 | 1.04 | 1.04 | -0.01 (-0.95%) | 450,160 |